CTCP Nhiệt điện Phả Lại (ppc)

10
-0.10
(-0.99%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		0.20 2.02% 5,652,200 221,100 2.2
9.83
10.35
10
2 tháng
(2025-12-01) 		0.10 1% 9,092,500 86,200 0.9
9.82
10.35
10
3 tháng
(2025-10-30) 		0.28 2.89% 14,987,800 141,000 1.4
9.82
10.35
10
6 tháng
(2025-08-01) 		-0.38 -3.66% 53,178,500 -8,111,400 -90.2
9.63
10.86
10
12 tháng
(2025-02-03) 		-0.67 -6.22% 124,661,700 -15,431,382 -169.3
9.63
12.20
10
24 tháng
(2024-02-15) 		-2.13 -17.40% 223,266,300 -25,250,980 -296.2
9.63
15.07
10
36 tháng
(2023-02-13) 		-0.37 -3.57% 274,000,900 -26,635,062 -315.4
9.56
15.07
10
60 tháng
(2021-02-23) 		-5.78 -36.39% 394,186,600 -32,945,727 -445.4
8.15
17.79
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2010
4.21
 779,470 4.14 4.31 4.14 249,550 512,300 -4.4
11/06/2010
4.14
 272,430 4.11 4.19 4.14 294,268 393,508 -1.7
10/06/2010
4.11
 292,960 4.11 4.14 4.09 25,140 87,330 -1.0
09/06/2010
4.11
 595,700 4.11 4.19 4.09 157,700 343,590 -3.1
08/06/2010
4.11
 617,420 4.11 4.16 4.09 198,000 474,470 -4.6
07/06/2010
4.11
 834,690 4.26 4.26 4.11 157,400 346,930 -3.2
04/06/2010
4.26
 396,580 4.29 4.34 4.24 119,950 210,790 -1.6
03/06/2010
4.29
 342,640 4.34 4.39 4.29 122,000 137,830 -0.3
02/06/2010
4.34
 512,700 4.39 4.39 4.34 261,010 173,100 1.5
01/06/2010
4.39
 593,110 4.29 4.44 4.19 75,910 95,000 -0.4
31/05/2010
4.29
 413,710 4.36 4.36 4.21 209,030 16,410 3.3
28/05/2010
4.36
 1,039,400 4.16 4.36 4.24 206,860 140,000 1.2
27/05/2010
4.16
 483,270 4.11 4.16 4.09 187,060 111,980 1.2
26/05/2010
4.11
 548,210 4.06 4.14 4.09 144,320 154,420 -0.2
25/05/2010
4.06
 610,760 4.04 4.09 4.01 224,550 195,290 0.5
24/05/2010
4.04
 430,690 3.96 4.09 3.96 107,520 137,370 -0.5
21/05/2010
3.96
 898,240 4.16 4.16 3.96 58,200 147,720 -1.4
20/05/2010
4.16
 684,190 4.06 4.16 4.01 680 164,320 -2.7
19/05/2010
4.06
 887,750 4.24 4.24 4.04 65,430 378,170 -5.1
18/05/2010
4.24
 684,460 4.26 4.31 4.19 3,900 35,720 -0.5
17/05/2010
4.26
 532,330 4.44 4.44 4.26 2,100 136,570 -2.3
14/05/2010
4.44
 330,710 4.46 4.51 4.41 67,040 30,380 0.7
13/05/2010
4.46
 569,530 4.49 4.56 4.46 30,200 200 0.5
12/05/2010
4.49
 534,360 4.66 4.66 4.49 62,680 81,450 -0.3
11/05/2010
4.66
 665,420 4.46 4.66 4.46 86,200 67,520 0.3
10/05/2010
4.46
 723,700 4.66 4.66 4.46 62,740 25,490 0.7
07/05/2010
4.66
 1,313,620 4.81 4.81 4.59 249,760 526,830 -5.1
06/05/2010
4.81
 913,380 4.74 4.84 4.76 191,000 147,350 0.8
05/05/2010
4.74
 1,998,640 4.96 4.96 4.74 136,490 1,340 2.6
04/05/2010
4.96
 981,200 5.01 5.18 4.96 245,250 20,290 4.6
29/04/2010
5.01
 1,981,850 4.89 5.11 4.98 509,210 21,810 9.8
28/04/2010
4.89
 1,671,840 4.66 4.89 4.74 809,900 22,500 15.2
27/04/2010
4.66
 1,755,290 4.54 4.71 4.49 420,780 114,710 5.6
26/04/2010
4.54
 2,650,410 4.34 4.54 4.49 728,220 216,860 9.3
22/04/2010
4.34
 659,870 4.31 4.41 4.31 117,840 111,290 0.1
21/04/2010
4.31
 235,820 4.31 4.34 4.26 3,690 16,800 -0.2
20/04/2010
4.31
 424,700 4.24 4.31 4.26 99,500 16,600 1.4
19/04/2010
4.24
 553,010 4.34 4.36 4.24 19,660 2,650 0.3
16/04/2010
4.34
 464,150 4.41 4.44 4.34 132,800 24,260 1.9
15/04/2010
4.41
 647,250 4.41 4.44 4.36 351,780 75,000 4.9
14/04/2010
4.41
 513,350 4.39 4.41 4.34 277,610 125,000 2.7
13/04/2010
4.39
 1,669,840 4.36 4.49 4.39 267,130 413,340 -2.6
12/04/2010
4.36
 986,850 4.36 4.44 4.36 260 52,370 -0.9
09/04/2010
4.36
 1,530,210 4.19 4.39 4.21 20,660 333,840 -5.5
08/04/2010
4.19
 571,510 4.26 4.26 4.19 78,320 272,850 -3.3
07/04/2010
4.26
 300,500 4.24 4.26 4.21 12,600 60,000 -0.8
06/04/2010
4.24
 557,060 4.31 4.36 4.24 162,670 150,000 0.2
05/04/2010
4.31
 362,400 4.26 4.34 4.29 156,440 61,200 1.6
02/04/2010
4.26
 718,170 4.26 4.34 4.24 142,660 231,700 -1.5
01/04/2010
4.26
 853,070 4.06 4.26 4.09 140,410 295,000 -2.7
31/03/2010
4.06
 338,830 4.06 4.14 4.06 147,750 65,000 1.4
30/03/2010
4.06
 447,760 4.14 4.16 4.06 500 229,900 -3.8
29/03/2010
4.14
 241,890 4.11 4.21 4.14 1,100 82,840 -1.4
26/03/2010
4.11
 585,580 4.16 4.21 4.11 47,580 221,580 -2.9
25/03/2010
4.16
 306,020 4.24 4.26 4.14 33,780 48,500 -0.2
24/03/2010
4.24
 293,720 4.21 4.29 4.21 50,630 86,440 -0.6
23/03/2010
4.21
 303,070 4.21 4.24 4.19 65,970 43,730 0.4
22/03/2010
4.21
 349,570 4.24 4.26 4.19 30,570 144,060 -1.9
19/03/2010
4.24
 393,300 4.29 4.31 4.24 39,970 124,260 -1.4
18/03/2010
4.29
 470,910 4.26 4.34 4.26 5,650 74,160 -1.2
17/03/2010
4.26
 399,860 4.31 4.34 4.24 5,850 25,470 -0.3
16/03/2010
4.31
 617,270 4.39 4.39 4.29 900 140,130 -2.4
15/03/2010
4.39
 541,340 4.41 4.46 4.39 50,510 206,880 -2.8
12/03/2010
4.41
 257,410 4.39 4.46 4.39 58,870 500 1.0
11/03/2010
4.39
 467,130 4.41 4.46 4.39 40,500 84,220 -0.8
10/03/2010
4.41
 534,360 4.49 4.49 4.41 43,180 102,000 -1.1
09/03/2010
4.49
 546,370 4.49 4.54 4.49 90,280 3,500 1.6
08/03/2010
4.49
 961,000 4.41 4.49 4.41 268,260 106,000 2.9
05/03/2010
4.41
 675,060 4.39 4.44 4.36 242,300 208,130 0.6
04/03/2010
4.39
 906,370 4.44 4.49 4.39 16,770 179,340 -2.9
03/03/2010
4.44
 523,120 4.39 4.44 4.36 4,900 166,620 -2.9
02/03/2010
4.39
 446,880 4.44 4.46 4.39 1,000 131,450 -2.3
01/03/2010
4.44
 928,470 4.49 4.59 4.44 141,500 397,750 -4.6
26/02/2010
4.49
 2,134,870 4.29 4.49 4.26 216,380 1,494,100 -22.5
25/02/2010
4.29
 808,340 4.34 4.49 4.29 59,680 722,540 -11.5
24/02/2010
4.34
 896,540 4.44 4.44 4.31 107,220 798,010 -12.1
23/02/2010
4.44
 482,130 4.61 4.61 4.44 41,870 337,480 -5.3
22/02/2010
4.61
 287,760 4.54 4.69 4.61 80,660 66,890 0.3
12/02/2010
4.54
 214,520 4.49 4.56 4.51 79,020 63,750 0.3
11/02/2010
4.49
 294,690 4.44 4.49 4.41 92,730 94,540 -0.0
10/02/2010
4.44
 221,590 4.39 4.49 4.41 46,240 24,700 0.4
09/02/2010
4.39
 469,700 4.49 4.49 4.36 204,200 159,160 0.8
08/02/2010
4.49
 304,910 4.51 4.54 4.46 89,260 86,590 0.0
05/02/2010
4.51
 423,470 4.66 4.66 4.51 156,340 119,860 0.7
04/02/2010
4.66
 390,410 4.66 4.71 4.61 138,200 18,810 2.2
03/02/2010
4.66
 608,630 4.51 4.66 4.56 374,730 206,580 3.1
02/02/2010
4.51
 455,070 4.56 4.59 4.51 300,500 168,890 2.4
01/02/2010: Cổ tức tiền mặt tỉ lệ: 12%
01/02/2010
4.56
 437,210 4.36 4.56 4.49 187,500 0 3.4
29/01/2010
4.36
 322,970 4.34 4.41 4.34 233,060 347,210 -2.1
28/01/2010
4.34
 428,370 4.36 4.52 4.34 404,300 447,930 -0.8
27/01/2010
4.36
 491,610 4.52 4.55 4.36 179,390 202,210 -0.4
26/01/2010
4.52
 711,230 4.32 4.52 4.43 87,320 285,000 -3.8
25/01/2010
4.32
 262,490 4.29 4.34 4.27 50,110 25,460 0.5
22/01/2010
4.29
 275,850 4.32 4.34 4.22 41,460 1,000 0.7
21/01/2010
4.32
 814,500 4.36 4.41 4.32 384,940 108,210 5.2
20/01/2010
4.36
 382,170 4.41 4.43 4.36 537,141 435,461 1.9
19/01/2010
4.41
 823,570 4.43 4.48 4.39 121,920 140,670 -0.4
18/01/2010
4.43
 1,568,830 4.66 4.66 4.43 104,920 386,000 -5.3
15/01/2010
4.66
 729,430 4.80 4.80 4.66 137,120 247,930 -2.2
14/01/2010
4.80
 321,680 4.80 4.90 4.80 33,090 23,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |